Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.29 | 21.32 | 20.82 | 21.00 | 348,405 | -0.29(-1.36%) |
May 27, 2010 | 20.74 | 21.31 | 20.46 | 21.29 | 477,834 | +0.97(+4.77%) |
May 26, 2010 | 19.91 | 20.56 | 19.81 | 20.32 | 1,030,322 | +0.53(+2.68%) |
May 25, 2010 | 19.11 | 19.94 | 18.82 | 19.79 | 778,185 | +0.39(+2.01%) |
May 24, 2010 | 19.13 | 19.62 | 19.10 | 19.40 | 341,452 | +0.00(+0.00%) |
May 21, 2010 | 18.98 | 19.74 | 18.66 | 19.40 | 595,920 | +0.16(+0.86%) |
May 20, 2010 | 18.99 | 20.54 | 18.93 | 19.23 | 1,076,335 | -1.59(-7.61%) |
May 19, 2010 | 21.45 | 21.87 | 20.68 | 20.82 | 410,045 | -0.63(-2.94%) |
May 18, 2010 | 22.14 | 22.21 | 21.28 | 21.45 | 775,448 | -0.47(-2.14%) |
May 17, 2010 | 21.82 | 22.01 | 21.14 | 21.92 | 303,853 | +0.18(+0.83%) |
May 14, 2010 | 22.17 | 22.17 | 21.46 | 21.74 | 383,668 | -0.57(-2.55%) |
May 13, 2010 | 22.50 | 22.87 | 22.21 | 22.31 | 367,403 | -0.32(-1.41%) |
May 12, 2010 | 21.76 | 22.75 | 21.70 | 22.63 | 396,491 | +0.92(+4.24%) |
May 11, 2010 | 21.38 | 22.08 | 21.02 | 21.71 | 564,719 | +0.35(+1.64%) |
May 10, 2010 | 21.71 | 22.18 | 21.10 | 21.36 | 475,033 | +1.44(+7.23%) |
May 07, 2010 | 19.70 | 20.16 | 18.91 | 19.92 | 1,279,434 | -0.01(-0.05%) |
May 06, 2010 | 21.33 | 21.62 | 19.07 | 19.93 | 1,664,831 | -1.47(-6.87%) |
May 05, 2010 | 21.59 | 21.95 | 21.35 | 21.40 | 617,200 | -0.57(-2.59%) |
May 04, 2010 | 22.38 | 22.38 | 21.69 | 21.97 | 679,569 | -0.52(-2.31%) |
May 03, 2010 | 22.26 | 22.64 | 22.07 | 22.49 | 812,566 | +0.29(+1.31%) |
Apr 30, 2010 | 22.87 | 23.11 | 22.20 | 22.20 | 432,125 | -0.61(-2.67%) |
Apr 29, 2010 | 22.15 | 23.10 | 22.13 | 22.81 | 572,060 | +0.70(+3.17%) |
Apr 28, 2010 | 21.80 | 22.23 | 21.67 | 22.11 | 564,603 | +0.55(+2.55%) |
Apr 27, 2010 | 21.78 | 22.24 | 21.49 | 21.56 | 642,110 | -0.27(-1.24%) |
Apr 26, 2010 | 21.49 | 22.11 | 21.46 | 21.83 | 368,443 | +0.37(+1.72%) |
Apr 23, 2010 | 21.32 | 21.77 | 21.15 | 21.46 | 266,533 | +0.14(+0.66%) |
Apr 22, 2010 | 20.65 | 21.43 | 20.45 | 21.32 | 371,177 | +0.57(+2.75%) |
Apr 21, 2010 | 20.65 | 20.86 | 20.47 | 20.75 | 413,245 | +0.06(+0.29%) |
Apr 20, 2010 | 20.50 | 20.98 | 20.41 | 20.69 | 423,771 | +0.21(+1.03%) |
Apr 19, 2010 | 20.43 | 20.54 | 20.18 | 20.48 | 678,011 | +0.03(+0.15%) |
Apr 16, 2010 | 20.69 | 20.72 | 20.11 | 20.45 | 420,313 | -0.23(-1.11%) |
Apr 15, 2010 | 20.78 | 20.81 | 20.35 | 20.68 | 618,494 | -0.21(-1.01%) |
Apr 14, 2010 | 20.09 | 20.91 | 19.98 | 20.89 | 1,033,485 | +0.95(+4.76%) |
Apr 13, 2010 | 19.65 | 20.01 | 19.57 | 19.94 | 744,245 | +0.19(+0.96%) |
Apr 12, 2010 | 19.72 | 19.89 | 19.52 | 19.75 | 204,442 | +0.07(+0.36%) |
Apr 09, 2010 | 19.57 | 19.76 | 19.41 | 19.68 | 159,983 | +0.07(+0.36%) |
Apr 08, 2010 | 19.68 | 19.77 | 19.37 | 19.61 | 172,953 | -0.08(-0.41%) |
Apr 07, 2010 | 19.89 | 20.03 | 19.52 | 19.69 | 296,589 | -0.28(-1.40%) |
Apr 06, 2010 | 19.94 | 20.05 | 19.83 | 19.97 | 263,728 | -0.06(-0.30%) |
Apr 05, 2010 | 19.45 | 20.24 | 19.45 | 20.03 | 485,598 | +0.58(+2.98%) |
Apr 01, 2010 | 19.30 | 19.45 | 19.45 | 19.45 | 242,800 | +0.32(+1.67%) |
Mar 31, 2010 | 19.21 | 19.49 | 19.10 | 19.13 | 472,856 | -0.18(-0.93%) |
Mar 30, 2010 | 19.27 | 19.50 | 19.21 | 19.31 | 196,547 | +0.00(+0.00%) |
Mar 29, 2010 | 19.17 | 19.44 | 19.08 | 19.31 | 277,503 | +0.11(+0.57%) |
Mar 26, 2010 | 19.25 | 19.49 | 19.10 | 19.20 | 362,566 | -0.08(-0.41%) |
Mar 25, 2010 | 19.06 | 19.34 | 18.84 | 19.28 | 669,542 | +0.39(+2.06%) |
Mar 24, 2010 | 19.14 | 19.21 | 18.85 | 18.89 | 194,902 | -0.31(-1.61%) |
Mar 23, 2010 | 18.93 | 19.30 | 18.53 | 19.20 | 620,354 | +0.20(+1.05%) |
Mar 22, 2010 | 18.83 | 19.08 | 18.54 | 19.00 | 384,046 | +0.11(+0.58%) |
Mar 19, 2010 | 18.98 | 19.05 | 18.57 | 18.89 | 392,530 | +0.01(+0.05%) |
Mar 18, 2010 | 18.98 | 19.03 | 18.81 | 18.88 | 162,881 | -0.09(-0.47%) |
Mar 17, 2010 | 18.96 | 19.07 | 18.87 | 18.97 | 436,406 | -0.01(-0.05%) |
Mar 16, 2010 | 18.63 | 18.99 | 18.38 | 18.98 | 393,394 | +0.37(+1.99%) |
Mar 15, 2010 | 18.59 | 18.78 | 18.40 | 18.61 | 540,659 | -0.50(-2.62%) |
Mar 12, 2010 | 19.19 | 19.19 | 18.92 | 19.11 | 306,569 | +0.01(+0.05%) |
Mar 11, 2010 | 18.92 | 19.12 | 18.72 | 19.10 | 167,678 | +0.05(+0.26%) |
Mar 10, 2010 | 18.97 | 19.38 | 18.91 | 19.05 | 518,935 | +0.05(+0.26%) |
Mar 09, 2010 | 18.85 | 19.12 | 18.82 | 19.00 | 610,523 | +0.17(+0.90%) |
Mar 08, 2010 | 18.96 | 19.09 | 18.72 | 18.83 | 433,928 | -0.08(-0.42%) |
Mar 05, 2010 | 18.81 | 19.00 | 18.81 | 18.91 | 372,676 | +0.13(+0.69%) |
Mar 04, 2010 | 18.82 | 19.03 | 18.69 | 18.78 | 666,052 | +0.03(+0.16%) |
Mar 03, 2010 | 18.70 | 18.90 | 18.65 | 18.75 | 280,042 | +0.13(+0.70%) |
Mar 02, 2010 | 18.26 | 18.70 | 18.10 | 18.62 | 362,171 | +0.43(+2.36%) |
Mar 01, 2010 | 17.55 | 18.49 | 17.45 | 18.19 | 624,154 | +0.79(+4.54%) |
Feb 26, 2010 | 17.73 | 17.73 | 17.28 | 17.40 | 245,460 | -0.35(-1.97%) |
Feb 25, 2010 | 17.61 | 17.85 | 17.45 | 17.75 | 296,328 | +0.00(+0.00%) |
Feb 24, 2010 | 17.51 | 17.83 | 17.32 | 17.75 | 175,935 | +0.28(+1.60%) |
Feb 23, 2010 | 17.51 | 17.64 | 17.25 | 17.47 | 192,256 | -0.02(-0.11%) |
Feb 22, 2010 | 17.60 | 17.74 | 17.48 | 17.49 | 140,975 | -0.12(-0.68%) |
Feb 19, 2010 | 17.28 | 17.65 | 17.08 | 17.61 | 360,429 | +0.24(+1.38%) |
Feb 18, 2010 | 17.20 | 17.37 | 17.00 | 17.37 | 473,103 | +0.19(+1.11%) |
Feb 17, 2010 | 17.34 | 17.34 | 17.09 | 17.18 | 363,109 | -0.06(-0.35%) |
Feb 16, 2010 | 17.41 | 17.44 | 17.14 | 17.24 | 277,313 | -0.09(-0.52%) |
Feb 12, 2010 | 16.81 | 17.33 | 17.33 | 17.33 | 212,200 | +0.34(+2.00%) |
Feb 11, 2010 | 16.29 | 17.08 | 16.18 | 16.99 | 329,235 | +0.60(+3.66%) |
Feb 10, 2010 | 16.43 | 16.46 | 16.14 | 16.39 | 620,492 | -0.09(-0.55%) |
Feb 09, 2010 | 16.89 | 16.93 | 16.37 | 16.48 | 559,739 | -0.18(-1.08%) |
Feb 08, 2010 | 16.83 | 17.06 | 16.58 | 16.66 | 204,924 | -0.14(-0.83%) |
Feb 05, 2010 | 16.94 | 17.05 | 16.55 | 16.80 | 348,022 | -0.04(-0.24%) |
Feb 04, 2010 | 16.92 | 17.29 | 16.45 | 16.84 | 991,937 | +0.34(+2.06%) |
Feb 03, 2010 | 16.70 | 16.75 | 15.92 | 16.50 | 489,790 | -0.27(-1.61%) |
Feb 02, 2010 | 16.69 | 16.85 | 16.54 | 16.77 | 312,073 | +0.04(+0.24%) |
Feb 01, 2010 | 16.81 | 16.81 | 16.66 | 16.73 | 835,378 | -0.07(-0.42%) |
Jan 29, 2010 | 16.57 | 16.97 | 16.57 | 16.80 | 419,222 | +0.23(+1.39%) |
Jan 28, 2010 | 16.65 | 16.67 | 16.34 | 16.57 | 278,488 | -0.01(-0.06%) |
Jan 27, 2010 | 16.32 | 16.60 | 16.28 | 16.58 | 287,451 | +0.14(+0.85%) |
Jan 26, 2010 | 16.60 | 16.68 | 16.36 | 16.44 | 452,972 | -0.14(-0.84%) |
Jan 25, 2010 | 16.71 | 16.85 | 16.56 | 16.58 | 221,862 | -0.05(-0.30%) |
Jan 22, 2010 | 16.75 | 16.88 | 16.47 | 16.63 | 417,597 | -0.15(-0.89%) |
Jan 21, 2010 | 17.03 | 17.25 | 16.72 | 16.78 | 187,572 | -0.23(-1.35%) |
Jan 20, 2010 | 17.19 | 17.44 | 16.74 | 17.01 | 228,945 | -0.41(-2.35%) |
Jan 19, 2010 | 16.76 | 17.50 | 16.67 | 17.42 | 438,257 | +0.61(+3.63%) |
Jan 15, 2010 | 16.89 | 16.81 | 16.81 | 16.81 | 464,400 | +0.00(+0.00%) |
Jan 14, 2010 | 16.62 | 16.87 | 16.56 | 16.81 | 367,751 | +0.11(+0.66%) |
Jan 13, 2010 | 16.50 | 16.77 | 16.33 | 16.70 | 235,722 | +0.21(+1.27%) |
Jan 12, 2010 | 16.55 | 16.64 | 16.45 | 16.49 | 192,494 | -0.22(-1.32%) |
Jan 11, 2010 | 16.68 | 16.90 | 16.64 | 16.71 | 330,896 | +0.06(+0.36%) |
Jan 08, 2010 | 16.46 | 16.77 | 16.36 | 16.65 | 283,936 | +0.08(+0.48%) |
Jan 07, 2010 | 16.29 | 16.61 | 16.17 | 16.57 | 255,922 | +0.32(+1.97%) |
Jan 06, 2010 | 16.58 | 16.71 | 16.15 | 16.25 | 587,576 | -0.40(-2.40%) |
Jan 05, 2010 | 16.80 | 16.87 | 16.15 | 16.65 | 657,229 | -0.12(-0.72%) |
Jan 04, 2010 | 16.12 | 16.81 | 16.12 | 16.77 | 387,291 | +0.77(+4.81%) |
Dec 31, 2009 | 16.38 | 16.00 | 16.00 | 16.00 | 211,800 | -0.34(-2.08%) |
Dec 30, 2009 | 16.85 | 16.90 | 16.28 | 16.34 | 266,513 | -0.55(-3.26%) |
Dec 29, 2009 | 16.56 | 16.95 | 16.43 | 16.89 | 322,686 | +0.31(+1.87%) |
Dec 28, 2009 | 16.80 | 16.88 | 16.46 | 16.58 | 111,407 | -0.14(-0.84%) |
Dec 24, 2009 | 16.59 | 16.90 | 16.46 | 16.72 | 106,105 | +0.20(+1.21%) |
Dec 23, 2009 | 16.54 | 16.71 | 16.41 | 16.52 | 198,949 | +0.02(+0.12%) |
Dec 22, 2009 | 16.25 | 16.77 | 16.25 | 16.50 | 277,134 | +0.20(+1.23%) |
Dec 21, 2009 | 16.32 | 16.51 | 16.14 | 16.30 | 187,984 | +0.01(+0.06%) |
Dec 18, 2009 | 16.31 | 16.37 | 15.97 | 16.29 | 602,777 | +0.19(+1.18%) |
Dec 17, 2009 | 15.96 | 16.17 | 15.89 | 16.10 | 205,648 | +0.00(+0.00%) |
Dec 16, 2009 | 16.46 | 16.47 | 16.04 | 16.10 | 247,134 | -0.19(-1.17%) |
Dec 15, 2009 | 16.15 | 16.52 | 16.01 | 16.29 | 507,498 | +0.14(+0.87%) |
Dec 14, 2009 | 15.99 | 16.21 | 15.82 | 16.15 | 153,060 | +0.12(+0.75%) |
Dec 11, 2009 | 16.00 | 16.19 | 15.92 | 16.03 | 169,817 | +0.11(+0.69%) |
Dec 10, 2009 | 16.07 | 16.07 | 15.85 | 15.92 | 634,629 | -0.14(-0.87%) |
Dec 09, 2009 | 16.51 | 16.51 | 15.70 | 16.06 | 1,049,076 | -0.39(-2.37%) |
Dec 08, 2009 | 16.45 | 16.65 | 16.16 | 16.45 | 415,119 | -0.15(-0.90%) |
Dec 07, 2009 | 16.49 | 16.72 | 16.39 | 16.60 | 611,281 | +0.06(+0.36%) |
Dec 04, 2009 | 16.25 | 16.66 | 16.16 | 16.54 | 959,660 | +0.58(+3.63%) |
Dec 03, 2009 | 16.15 | 16.40 | 15.85 | 15.96 | 1,061,452 | +0.01(+0.06%) |
Dec 02, 2009 | 16.52 | 16.65 | 15.71 | 15.95 | 1,399,836 | -0.43(-2.63%) |
Dec 01, 2009 | 16.51 | 17.05 | 16.13 | 16.38 | 2,235,683 | +1.01(+6.57%) |
Nov 30, 2009 | 15.47 | 15.51 | 15.11 | 15.37 | 658,237 | -0.08(-0.52%) |
Nov 27, 2009 | 15.28 | 15.57 | 15.27 | 15.45 | 181,204 | -0.15(-0.96%) |
Nov 25, 2009 | 15.60 | 15.79 | 15.51 | 15.60 | 163,861 | +0.00(+0.00%) |
Nov 24, 2009 | 15.67 | 15.80 | 15.52 | 15.60 | 259,430 | -0.11(-0.70%) |
Nov 23, 2009 | 15.58 | 15.90 | 15.43 | 15.71 | 357,767 | +0.36(+2.35%) |
Nov 20, 2009 | 15.27 | 15.59 | 15.18 | 15.35 | 760,500 | +0.00(+0.00%) |
Nov 19, 2009 | 15.65 | 15.68 | 15.33 | 15.35 | 670,746 | -0.46(-2.91%) |
Nov 18, 2009 | 15.83 | 15.96 | 15.55 | 15.81 | 590,244 | -0.10(-0.63%) |
Nov 17, 2009 | 15.75 | 15.95 | 15.62 | 15.91 | 251,279 | +0.08(+0.51%) |
Nov 16, 2009 | 15.34 | 16.01 | 15.34 | 15.83 | 531,946 | +0.68(+4.49%) |
Nov 13, 2009 | 14.69 | 15.15 | 14.57 | 15.15 | 282,015 | +0.56(+3.84%) |
Nov 12, 2009 | 14.55 | 14.92 | 14.55 | 14.59 | 672,766 | -0.01(-0.07%) |
Nov 11, 2009 | 14.39 | 14.82 | 14.20 | 14.60 | 1,451,034 | +0.19(+1.32%) |
Nov 10, 2009 | 14.41 | 14.63 | 14.20 | 14.41 | 568,289 | -0.14(-0.96%) |
Nov 09, 2009 | 14.60 | 14.69 | 14.49 | 14.55 | 169,059 | +0.10(+0.69%) |
Nov 06, 2009 | 14.53 | 14.78 | 14.30 | 14.45 | 177,310 | -0.27(-1.83%) |
Nov 05, 2009 | 14.53 | 14.78 | 14.41 | 14.72 | 293,510 | +0.32(+2.22%) |
Nov 04, 2009 | 14.50 | 14.64 | 14.29 | 14.40 | 284,916 | -0.08(-0.55%) |
Nov 03, 2009 | 14.25 | 14.48 | 14.04 | 14.48 | 200,382 | +0.17(+1.19%) |
Nov 02, 2009 | 14.40 | 14.69 | 14.03 | 14.31 | 323,919 | -0.05(-0.35%) |
Oct 30, 2009 | 14.54 | 14.84 | 14.30 | 14.36 | 441,960 | -0.29(-1.98%) |
Oct 29, 2009 | 14.67 | 14.83 | 14.47 | 14.65 | 281,823 | +0.15(+1.03%) |
Oct 28, 2009 | 14.81 | 14.82 | 14.45 | 14.50 | 306,734 | -0.41(-2.75%) |
Oct 27, 2009 | 14.95 | 15.35 | 14.75 | 14.91 | 510,102 | +0.05(+0.34%) |
Oct 26, 2009 | 15.28 | 15.72 | 14.80 | 14.86 | 383,883 | -0.46(-3.00%) |
Oct 23, 2009 | 15.41 | 15.65 | 15.25 | 15.32 | 277,023 | -0.16(-1.03%) |
Oct 22, 2009 | 15.33 | 15.58 | 15.12 | 15.48 | 242,396 | +0.17(+1.11%) |
Oct 21, 2009 | 15.51 | 15.99 | 15.26 | 15.31 | 342,125 | -0.32(-2.05%) |
Oct 20, 2009 | 15.41 | 16.00 | 15.38 | 15.63 | 347,758 | -0.34(-2.13%) |
Oct 19, 2009 | 16.08 | 16.45 | 15.93 | 15.97 | 311,926 | -0.11(-0.68%) |
Oct 16, 2009 | 15.56 | 16.17 | 15.33 | 16.08 | 397,954 | +0.46(+2.94%) |
Oct 15, 2009 | 15.75 | 15.96 | 15.55 | 15.62 | 285,845 | -0.19(-1.20%) |
Oct 14, 2009 | 15.94 | 16.05 | 15.70 | 15.81 | 101,818 | +0.03(+0.19%) |
Oct 13, 2009 | 15.90 | 15.99 | 15.62 | 15.78 | 179,561 | -0.14(-0.88%) |
Oct 12, 2009 | 15.93 | 16.03 | 15.84 | 15.92 | 169,980 | -0.04(-0.25%) |
Oct 09, 2009 | 15.72 | 16.03 | 15.50 | 15.96 | 217,486 | +0.24(+1.53%) |
Oct 08, 2009 | 15.76 | 16.05 | 15.64 | 15.72 | 317,121 | +0.10(+0.64%) |
Oct 07, 2009 | 15.42 | 15.65 | 15.35 | 15.62 | 163,869 | +0.07(+0.45%) |
Oct 06, 2009 | 15.54 | 15.76 | 15.33 | 15.55 | 151,974 | +0.05(+0.32%) |
Oct 05, 2009 | 15.43 | 15.57 | 15.22 | 15.50 | 333,933 | +0.09(+0.58%) |
Oct 02, 2009 | 15.61 | 15.77 | 15.23 | 15.41 | 448,399 | -0.23(-1.47%) |
Oct 01, 2009 | 15.91 | 15.96 | 15.59 | 15.64 | 334,401 | -0.34(-2.13%) |
Sep 30, 2009 | 16.29 | 16.29 | 15.85 | 15.98 | 386,641 | -0.35(-2.14%) |
Sep 29, 2009 | 16.25 | 16.43 | 15.95 | 16.33 | 249,256 | +0.14(+0.86%) |
Sep 28, 2009 | 15.97 | 16.27 | 15.81 | 16.19 | 177,637 | +0.33(+2.08%) |
Sep 25, 2009 | 16.00 | 16.11 | 15.75 | 15.86 | 450,733 | -0.21(-1.31%) |
Sep 24, 2009 | 16.58 | 16.66 | 15.98 | 16.07 | 334,372 | -0.50(-3.02%) |
Sep 23, 2009 | 16.61 | 16.79 | 16.35 | 16.57 | 263,643 | -0.03(-0.18%) |
Sep 22, 2009 | 16.55 | 16.73 | 16.32 | 16.60 | 286,723 | +0.11(+0.67%) |
Sep 21, 2009 | 16.33 | 16.57 | 16.20 | 16.49 | 150,354 | +0.06(+0.37%) |
Sep 18, 2009 | 16.32 | 16.72 | 16.28 | 16.43 | 714,827 | +0.07(+0.43%) |
Sep 17, 2009 | 16.16 | 16.58 | 16.10 | 16.36 | 296,359 | +0.22(+1.36%) |
Sep 16, 2009 | 15.74 | 16.16 | 15.74 | 16.14 | 747,522 | +0.52(+3.33%) |
Sep 15, 2009 | 15.67 | 15.83 | 15.45 | 15.62 | 256,284 | -0.13(-0.83%) |
Sep 14, 2009 | 15.92 | 15.92 | 15.53 | 15.75 | 370,112 | -0.33(-2.05%) |
Sep 11, 2009 | 16.12 | 16.26 | 15.85 | 16.08 | 365,505 | -0.07(-0.43%) |
Sep 10, 2009 | 16.38 | 16.42 | 16.03 | 16.15 | 153,260 | -0.22(-1.34%) |
Sep 09, 2009 | 16.12 | 16.58 | 15.99 | 16.37 | 129,445 | +0.29(+1.80%) |
Sep 08, 2009 | 15.91 | 16.10 | 15.61 | 16.08 | 297,359 | +0.24(+1.52%) |
Sep 04, 2009 | 15.76 | 15.95 | 15.51 | 15.84 | 150,721 | +0.00(+0.00%) |
Sep 03, 2009 | 15.64 | 15.87 | 15.42 | 15.84 | 169,073 | +0.32(+2.06%) |
Sep 02, 2009 | 15.85 | 16.06 | 15.31 | 15.52 | 599,563 | -0.37(-2.33%) |
Sep 01, 2009 | 16.63 | 16.93 | 15.82 | 15.89 | 341,133 | -0.93(-5.53%) |
Aug 31, 2009 | 16.85 | 16.91 | 16.53 | 16.82 | 230,077 | -0.12(-0.71%) |
Aug 28, 2009 | 16.94 | 17.20 | 16.83 | 16.94 | 524,560 | +0.12(+0.71%) |
Aug 27, 2009 | 16.74 | 16.95 | 16.14 | 16.82 | 332,959 | -0.03(-0.18%) |
Aug 26, 2009 | 16.86 | 17.19 | 16.57 | 16.85 | 152,113 | -0.01(-0.06%) |
Aug 25, 2009 | 17.16 | 17.24 | 16.82 | 16.86 | 228,907 | -0.15(-0.88%) |
Aug 24, 2009 | 16.73 | 17.35 | 16.65 | 17.01 | 544,172 | +0.37(+2.22%) |
Aug 21, 2009 | 16.28 | 16.83 | 16.08 | 16.64 | 545,755 | +0.58(+3.61%) |
Aug 20, 2009 | 16.00 | 16.26 | 15.87 | 16.06 | 279,792 | +0.02(+0.12%) |
Aug 19, 2009 | 15.49 | 16.12 | 15.37 | 16.04 | 472,362 | +0.30(+1.91%) |
Aug 18, 2009 | 15.29 | 15.89 | 15.05 | 15.74 | 559,048 | +0.58(+3.83%) |
Aug 17, 2009 | 15.90 | 15.90 | 15.08 | 15.16 | 363,017 | -0.89(-5.55%) |
Aug 14, 2009 | 16.12 | 16.33 | 15.68 | 16.05 | 419,006 | -0.04(-0.25%) |
Aug 13, 2009 | 15.88 | 16.34 | 15.52 | 16.09 | 667,377 | +0.25(+1.58%) |
Aug 12, 2009 | 15.96 | 16.00 | 15.52 | 15.84 | 499,269 | -0.06(-0.38%) |
Aug 11, 2009 | 15.75 | 16.00 | 15.62 | 15.90 | 376,529 | +0.12(+0.76%) |
Aug 10, 2009 | 15.85 | 16.18 | 15.70 | 15.78 | 571,374 | -0.19(-1.19%) |
Aug 07, 2009 | 16.99 | 17.11 | 15.36 | 15.97 | 1,425,952 | -0.35(-2.14%) |
Aug 06, 2009 | 17.22 | 17.40 | 16.24 | 16.32 | 992,103 | -0.83(-4.84%) |
Aug 05, 2009 | 16.70 | 17.50 | 16.51 | 17.15 | 1,040,318 | +0.51(+3.06%) |
Aug 04, 2009 | 16.55 | 16.96 | 16.26 | 16.64 | 223,896 | -0.07(-0.42%) |
Aug 03, 2009 | 17.03 | 17.29 | 16.25 | 16.71 | 350,037 | -0.06(-0.36%) |
Jul 31, 2009 | 16.80 | 17.45 | 16.74 | 16.77 | 605,049 | -0.15(-0.89%) |
Jul 30, 2009 | 16.57 | 17.14 | 16.42 | 16.92 | 449,932 | +0.41(+2.48%) |
Jul 29, 2009 | 16.10 | 16.55 | 15.65 | 16.51 | 602,739 | +0.24(+1.48%) |
Jul 28, 2009 | 15.96 | 16.36 | 15.68 | 16.27 | 508,178 | +0.25(+1.56%) |
Jul 27, 2009 | 15.74 | 16.02 | 15.58 | 16.02 | 280,649 | +0.13(+0.82%) |
Jul 24, 2009 | 15.88 | 16.00 | 15.44 | 15.89 | 226,457 | -0.06(-0.38%) |
Jul 23, 2009 | 15.39 | 15.96 | 15.09 | 15.95 | 396,284 | +0.51(+3.30%) |
Jul 22, 2009 | 15.25 | 16.00 | 15.25 | 15.44 | 401,703 | +0.08(+0.52%) |
Jul 21, 2009 | 16.00 | 16.00 | 15.22 | 15.36 | 442,070 | -0.67(-4.18%) |
Jul 20, 2009 | 15.86 | 16.25 | 15.79 | 16.03 | 336,882 | +0.08(+0.50%) |
Jul 17, 2009 | 15.28 | 16.03 | 15.21 | 15.95 | 832,663 | +0.73(+4.80%) |
Jul 16, 2009 | 14.67 | 15.31 | 14.62 | 15.22 | 384,129 | +0.41(+2.77%) |
Jul 15, 2009 | 14.64 | 15.03 | 14.50 | 14.81 | 433,835 | +0.37(+2.56%) |
Jul 14, 2009 | 14.34 | 14.48 | 14.06 | 14.44 | 286,484 | +0.07(+0.49%) |
Jul 13, 2009 | 14.20 | 14.56 | 14.05 | 14.37 | 454,076 | +0.05(+0.35%) |
Jul 10, 2009 | 14.04 | 14.33 | 13.85 | 14.32 | 567,706 | +0.21(+1.49%) |
Jul 09, 2009 | 14.28 | 14.34 | 13.92 | 14.11 | 359,786 | -0.06(-0.42%) |
Jul 08, 2009 | 14.10 | 14.38 | 13.76 | 14.17 | 519,657 | +0.12(+0.85%) |
Jul 07, 2009 | 14.13 | 14.39 | 13.97 | 14.05 | 337,916 | -0.03(-0.21%) |
Jul 06, 2009 | 14.14 | 14.50 | 13.97 | 14.08 | 334,530 | -0.08(-0.56%) |
Jul 02, 2009 | 14.73 | 14.81 | 14.02 | 14.16 | 354,841 | -0.67(-4.52%) |
Jul 01, 2009 | 14.52 | 15.49 | 14.38 | 14.83 | 930,149 | +0.37(+2.56%) |
Jun 30, 2009 | 14.48 | 14.60 | 14.19 | 14.46 | 589,780 | +0.00(+0.00%) |
Jun 29, 2009 | 14.15 | 14.61 | 13.94 | 14.46 | 318,797 | +0.28(+1.97%) |
Jun 26, 2009 | 13.89 | 14.24 | 13.80 | 14.18 | 1,133,329 | +0.25(+1.79%) |
Jun 25, 2009 | 13.91 | 14.01 | 13.50 | 13.93 | 268,960 | +0.38(+2.80%) |
Jun 24, 2009 | 13.46 | 14.02 | 13.21 | 13.55 | 378,475 | +0.24(+1.80%) |
Jun 23, 2009 | 13.24 | 13.62 | 13.03 | 13.31 | 512,279 | +0.23(+1.76%) |
Jun 22, 2009 | 13.17 | 13.42 | 12.26 | 13.08 | 945,897 | -0.09(-0.68%) |
Jun 19, 2009 | 14.12 | 14.12 | 13.17 | 13.17 | 732,556 | -0.69(-4.98%) |
Jun 18, 2009 | 14.00 | 14.01 | 13.58 | 13.86 | 259,938 | -0.12(-0.86%) |
Jun 17, 2009 | 13.76 | 14.12 | 13.36 | 13.98 | 712,770 | +0.24(+1.75%) |
Jun 16, 2009 | 14.24 | 14.47 | 13.70 | 13.74 | 475,089 | -0.54(-3.78%) |
Jun 15, 2009 | 14.54 | 14.54 | 13.99 | 14.28 | 559,490 | -0.32(-2.19%) |
Jun 12, 2009 | 15.23 | 15.23 | 14.50 | 14.60 | 407,752 | -0.60(-3.95%) |
Jun 11, 2009 | 15.15 | 15.75 | 15.15 | 15.20 | 379,514 | -0.46(-2.94%) |
Jun 10, 2009 | 16.29 | 16.35 | 15.23 | 15.66 | 312,673 | -0.58(-3.57%) |
Jun 09, 2009 | 16.33 | 16.83 | 16.24 | 16.24 | 395,487 | -0.07(-0.43%) |
Jun 08, 2009 | 16.22 | 16.44 | 15.85 | 16.31 | 495,736 | -0.10(-0.61%) |
Jun 05, 2009 | 16.09 | 16.58 | 15.88 | 16.41 | 404,102 | +0.36(+2.24%) |
Jun 04, 2009 | 15.78 | 16.14 | 15.60 | 16.05 | 358,821 | +0.31(+1.97%) |
Jun 03, 2009 | 15.75 | 15.76 | 15.35 | 15.74 | 311,272 | -0.09(-0.57%) |
Jun 02, 2009 | 15.02 | 16.00 | 14.78 | 15.83 | 569,216 | +0.82(+5.46%) |